CGIC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.73	34.88	34.64	34.76	34.76	-0.46%	442,832
Apr 27, 2026	35.08	35.14	34.89	34.92	34.92	-0.46%	199,452
Apr 24, 2026	34.98	35.12	34.84	35.08	35.08	1.12%	371,062
Apr 23, 2026	34.93	35.07	34.39	34.69	34.69	-1.07%	388,509
Apr 22, 2026	35.02	35.08	34.94	35.07	35.07	0.91%	665,857
Apr 21, 2026	35.28	35.32	34.69	34.75	34.75	-1.73%	369,151
Apr 20, 2026	35.28	35.36	35.19	35.36	35.36	-0.25%	218,043
Apr 17, 2026	35.51	35.71	35.44	35.45	35.45	1.17%	364,254
Apr 16, 2026	35.25	35.25	34.97	35.04	35.04	-0.40%	236,559
Apr 15, 2026	35.28	35.28	35.08	35.18	35.18	-0.31%	515,169
Apr 14, 2026	35.17	35.35	35.11	35.29	35.29	0.86%	348,217
Apr 13, 2026	34.56	35.03	34.53	34.99	34.99	0.46%	538,060
Apr 10, 2026	34.95	34.98	34.72	34.83	34.83	0.32%	249,576
Apr 9, 2026	34.52	34.84	34.39	34.72	34.72	-0.23%	504,125
Apr 8, 2026	34.95	34.95	34.57	34.80	34.80	3.76%	773,677
Apr 7, 2026	33.37	33.54	33.03	33.54	33.54	0.09%	175,146
Apr 6, 2026	33.43	33.56	33.39	33.51	33.51	0.57%	683,793
Apr 2, 2026	32.81	33.42	32.76	33.32	33.32	-0.57%	430,496
Apr 1, 2026	33.49	33.70	33.37	33.51	33.51	1.21%	445,122
Mar 31, 2026	32.56	33.16	32.46	33.11	33.11	3.15%	538,016
Mar 30, 2026	32.45	32.46	31.99	32.10	32.08	-0.25%	447,512
Mar 27, 2026	32.30	32.53	32.08	32.18	32.16	-0.46%	585,498
Mar 26, 2026	32.70	32.90	32.33	32.33	32.31	-2.50%	448,829
Mar 25, 2026	33.19	33.29	32.96	33.16	33.14	1.28%	264,953
Mar 24, 2026	32.46	32.91	32.41	32.74	32.72	-0.40%	536,761
Mar 23, 2026	32.74	33.26	32.59	32.87	32.85	1.89%	405,407
Mar 20, 2026	33.03	33.03	32.08	32.26	32.24	-2.80%	379,937
Mar 19, 2026	32.58	33.35	32.58	33.19	33.17	-	418,581
Mar 18, 2026	33.63	33.67	33.19	33.19	33.17	-1.86%	450,986
Mar 17, 2026	33.92	33.98	33.75	33.82	33.80	0.51%	580,639
Mar 16, 2026	33.50	33.73	33.45	33.65	33.63	1.82%	516,132
Mar 13, 2026	33.53	33.63	32.98	33.05	33.03	-1.05%	300,472
Mar 12, 2026	33.71	33.71	33.28	33.40	33.38	-1.82%	372,519
Mar 11, 2026	33.94	34.11	33.81	34.02	34.00	-0.09%	436,380
Mar 10, 2026	34.18	34.58	33.98	34.05	34.03	0.21%	531,958
Mar 9, 2026	33.19	34.06	32.90	33.98	33.96	1.04%	639,652
Mar 6, 2026	33.35	33.79	33.26	33.63	33.61	-0.71%	671,063
Mar 5, 2026	34.16	34.30	33.52	33.87	33.85	-2.14%	534,933
Mar 4, 2026	34.47	34.69	34.30	34.61	34.59	1.05%	721,421
Mar 3, 2026	33.96	34.39	33.51	34.25	34.23	-3.41%	1,085,779
Mar 2, 2026	35.32	35.62	35.28	35.46	35.44	-1.61%	503,269
Feb 27, 2026	36.05	36.20	35.96	36.04	36.02	-0.17%	499,265
Feb 26, 2026	36.19	36.19	35.81	36.10	36.08	-0.25%	549,429
Feb 25, 2026	36.11	36.20	35.98	36.19	36.17	0.84%	457,168
Feb 24, 2026	35.74	35.95	35.64	35.89	35.87	0.56%	1,135,771
Feb 23, 2026	35.83	35.94	35.60	35.69	35.67	-0.61%	503,242
Feb 20, 2026	35.50	35.91	35.48	35.91	35.89	1.15%	514,571
Feb 19, 2026	35.31	35.50	35.22	35.50	35.48	-0.03%	521,564
Feb 18, 2026	35.49	35.67	35.41	35.51	35.49	0.40%	591,312
Feb 17, 2026	35.13	35.44	34.96	35.37	35.35	0.03%	791,569
Feb 13, 2026	35.28	35.43	35.07	35.36	35.34	-0.14%	900,640
Feb 12, 2026	35.85	35.89	35.31	35.41	35.39	-1.09%	778,639
Feb 11, 2026	35.65	35.85	35.44	35.80	35.78	0.93%	749,035
Feb 10, 2026	35.61	35.65	35.47	35.47	35.45	-0.11%	411,538
Feb 9, 2026	35.19	35.54	35.19	35.51	35.49	1.31%	1,193,965
Feb 6, 2026	34.62	35.05	34.58	35.05	35.03	2.43%	522,556
Feb 5, 2026	34.34	34.57	34.18	34.22	34.20	-1.44%	628,587
Feb 4, 2026	35.11	35.11	34.48	34.72	34.70	-0.22%	413,853
Feb 3, 2026	34.85	34.91	34.52	34.80	34.77	0.04%	1,002,201
Feb 2, 2026	34.47	34.80	34.47	34.78	34.76	0.61%	629,380
Jan 30, 2026	34.85	34.93	34.39	34.57	34.55	-1.34%	535,962
Jan 29, 2026	35.18	35.19	34.59	35.04	35.02	0.60%	681,525
Jan 28, 2026	34.99	34.99	34.69	34.83	34.81	-0.74%	901,734
Jan 27, 2026	34.91	35.13	34.85	35.09	35.07	1.59%	1,133,580
Jan 26, 2026	34.65	34.65	34.51	34.54	34.52	0.38%	661,589
Jan 23, 2026	34.07	34.41	34.02	34.41	34.39	0.94%	657,166
Jan 22, 2026	34.13	34.19	34.01	34.09	34.07	0.35%	620,701
Jan 21, 2026	33.80	34.08	33.62	33.97	33.95	1.19%	755,596
Jan 20, 2026	33.68	33.79	33.51	33.57	33.55	-1.24%	442,780
Jan 16, 2026	33.94	33.99	33.79	33.99	33.97	0.12%	520,318
Jan 15, 2026	33.98	34.06	33.88	33.95	33.93	0.35%	632,691
Jan 14, 2026	33.81	33.83	33.66	33.83	33.81	0.39%	332,623
Jan 13, 2026	33.82	33.82	33.62	33.70	33.68	-0.44%	290,423
Jan 12, 2026	33.66	33.85	33.61	33.85	33.83	0.80%	402,404
Jan 9, 2026	33.45	33.68	33.40	33.58	33.56	0.75%	461,598
Jan 8, 2026	33.20	33.33	33.15	33.33	33.31	0.18%	404,100
Jan 7, 2026	33.36	33.37	33.23	33.27	33.25	-0.69%	425,074
Jan 6, 2026	33.43	33.58	33.43	33.50	33.48	0.48%	595,633
Jan 5, 2026	33.14	33.35	33.04	33.34	33.32	0.66%	517,222
Jan 2, 2026	32.92	33.13	32.87	33.12	33.10	1.91%	810,443
Dec 31, 2025	32.64	32.64	32.46	32.50	32.48	-0.43%	332,320
Dec 30, 2025	32.67	32.72	32.60	32.64	32.62	0.40%	484,297
Dec 29, 2025	32.49	32.59	32.44	32.51	32.49	-0.44%	372,882
Dec 26, 2025	32.68	32.68	32.57	32.66	32.63	-0.23%	230,541
Dec 24, 2025	32.73	32.74	32.67	32.73	32.55	0.18%	187,414
Dec 23, 2025	32.56	32.71	32.54	32.67	32.49	0.40%	366,808
Dec 22, 2025	32.45	32.54	32.40	32.54	32.36	0.46%	323,179
Dec 19, 2025	32.31	32.50	32.31	32.39	32.21	0.68%	819,893
Dec 18, 2025	32.19	32.35	32.14	32.17	31.99	0.59%	379,282
Dec 17, 2025	32.14	32.18	31.90	31.98	31.80	-0.19%	634,703
Dec 16, 2025	32.19	32.20	32.00	32.04	31.86	-0.74%	425,931
Dec 15, 2025	32.43	32.43	32.21	32.28	32.10	0.47%	433,957
Dec 12, 2025	32.37	32.40	32.04	32.13	31.95	-0.80%	263,244
Dec 11, 2025	32.24	32.42	32.18	32.39	32.21	0.65%	384,243
Dec 10, 2025	31.99	32.23	31.86	32.18	32.00	1.07%	260,318
Dec 9, 2025	31.85	31.92	31.82	31.84	31.66	-0.25%	198,835
Dec 8, 2025	32.00	32.00	31.84	31.92	31.74	-0.08%	293,773
Dec 5, 2025	32.06	32.14	31.93	31.95	31.77	-0.02%	369,013
Dec 4, 2025	32.00	32.02	31.88	31.95	31.77	0.03%	186,557
Dec 3, 2025	31.83	31.96	31.79	31.94	31.76	0.60%	335,796